Premium
Nahl Group Plc (NAH)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.331125827815 | 75.5 | 77.5 | 72.5 | 8184 | 75.27596466 | DE |
| 4 | 7.75 | 11.3970588235 | 68 | 79 | 65 | 28553 | 73.41325258 | DE |
| 12 | 7.25 | 10.5839416058 | 68.5 | 79 | 65 | 20576 | 70.64282336 | DE |
| 26 | 17.25 | 29.4871794872 | 58.5 | 79 | 56 | 25282 | 65.70794468 | DE |
| 52 | 12.75 | 20.2380952381 | 63 | 80 | 48 | 28611 | 65.36705098 | DE |
| 156 | 28.65 | 60.8280254777 | 47.1 | 80 | 28 | 34932 | 47.9278249 | DE |
| 260 | 15.75 | 26.25 | 60 | 80 | 28 | 59209 | 46.12930637 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 75.75 | 0.5 | 0.66 | 77.5 | 77.5 | 74 | 80 |
| 1739381400 | 75.25 | -1.25 | -1.63 | 74.5 | 75.25 | 74.5 | 3893 |
| 1739295000 | 76.5 | 1.25 | 1.66 | 76.5 | 76.5 | 76.5 | 818 |
| 1739208600 | 75.25 | -0.25 | -0.33 | 72.5 | 77.5 | 72.5 | 36130 |
| 1738949400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1738863000 | 75.5 | -0.25 | -0.33 | 75.5 | 75.5 | 75.5 | 0 |
| 1738776600 | 75.75 | 0.25 | 0.33 | 74.5 | 75.75 | 74.5 | 8242 |
| 1738690200 | 75.5 | 0.75 | 1.00 | 74.5 | 75.5 | 74.5 | 35296 |
| 1738603800 | 74.75 | -4.25 | -5.38 | 74 | 74.75 | 74 | 88409 |
| 1738344600 | 79 | 4.5 | 6.04 | 76 | 79 | 76 | 54531 |
| 1738258200 | 74.5 | 1.5 | 2.05 | 73.5 | 74.5 | 73.5 | 84027 |
| 1738171800 | 73 | 4.75 | 6.96 | 71 | 73 | 70.5 | 164111 |
| 1738085400 | 68.25 | 0 | 0.00 | 67.5 | 69 | 67.5 | 267 |
| 1737999000 | 68.25 | 1 | 1.49 | 68.25 | 68.25 | 68.25 | 3000 |
| 1737739800 | 67.25 | 1.25 | 1.89 | 67 | 67.5 | 67 | 50027 |
| 1737653400 | 66 | -0.75 | -1.12 | 65 | 67 | 65 | 11670 |
| 1737567000 | 66.75 | -0.25 | -0.37 | 66.75 | 66.75 | 66.75 | 30438 |
| 1737480600 | 67 | 1 | 1.52 | 67 | 67 | 67 | 0 |
| 1737394200 | 66 | -2 | -2.94 | 66 | 66 | 66 | 126 |
| 1737135000 | 68 | 0.75 | 1.12 | 68 | 68 | 68 | 1 |
| 1737048600 | 67.25 | -0.75 | -1.10 | 67.25 | 67.25 | 67.25 | 2469 |
| 1736962200 | 68 | 0 | 0.00 | 68 | 68 | 68 | 2323 |
| 1736875800 | 68 | 0.5 | 0.74 | 68 | 68 | 68 | 0 |
| 1736789400 | 67.5 | -0.5 | -0.74 | 70.5 | 70.5 | 67.5 | 804 |
| 1736530200 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 8 |
| 1736443800 | 68.5 | 1.5 | 2.24 | 68.5 | 68.5 | 68.5 | 3020 |
| 1736357400 | 67 | -3 | -4.29 | 72 | 72 | 67 | 61295 |
| 1736271000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 1446 |
| 1736184600 | 70 | 0.5 | 0.72 | 70 | 70 | 70 | 5194 |
| 1735925400 | 69.5 | -0.5 | -0.71 | 69.5 | 69.5 | 69.5 | 3581 |
| 1735839000 | 70 | -2 | -2.78 | 72 | 72 | 70 | 5 |
| 1735666200 | 72 | 1 | 1.41 | 72 | 72 | 72 | 5470 |
| 1735579800 | 71 | 0.75 | 1.07 | 72 | 72 | 71 | 11527 |
| 1735320600 | 70.25 | 1.75 | 2.55 | 70.25 | 70.25 | 70.25 | 13392 |
| 1735061400 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 8624 |
| 1734975000 | 68.5 | 1 | 1.48 | 70 | 70 | 68.5 | 74716 |
| 1734715800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 10001 |
| 1734629400 | 67.5 | -0.25 | -0.37 | 67.5 | 67.5 | 67.5 | 0 |
| 1734543000 | 67.75 | -0.75 | -1.09 | 68 | 69.5 | 67.75 | 67768 |
| 1734456600 | 68.5 | -0.25 | -0.36 | 68.5 | 68.5 | 68.5 | 300 |
| 1734370200 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1734111000 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 6069 |
| 1734024600 | 68.75 | -0.5 | -0.72 | 68.75 | 68.75 | 68.75 | 34858 |
| 1733938200 | 69.25 | -0.75 | -1.07 | 69.5 | 69.5 | 69.25 | 17687 |
| 1733851800 | 70 | 4 | 6.06 | 70 | 70 | 69.5 | 111812 |
| 1733765400 | 66 | 0.5 | 0.76 | 66.5 | 66.5 | 65 | 86616 |
| 1733506200 | 65.5 | -0.5 | -0.76 | 65 | 65.5 | 65 | 8828 |
| 1733419800 | 66 | 0 | 0.00 | 66 | 66 | 66 | 478 |
| 1733333400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1733247000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 312 |
| 1733160600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1732901400 | 66 | -0.5 | -0.75 | 66 | 66 | 66 | 17161 |
| 1732815000 | 66.5 | -2.5 | -3.62 | 67.5 | 67.5 | 66.5 | 39783 |
| 1732728600 | 69 | 0 | 0.00 | 69 | 69 | 69 | 1105 |
| 1732642200 | 69 | 0.5 | 0.73 | 69 | 69 | 69 | 0 |
| 1732555800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 9113 |
| 1732296600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 8277 |
| 1732210200 | 68.5 | 0 | 0.00 | 67.5 | 70 | 67.5 | 11945 |
| 1732123800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1732037400 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 6698 |
| 1731951000 | 68.5 | -2.5 | -3.52 | 68.5 | 68.5 | 68.5 | 7000 |
| 1731691800 | 71 | 0.75 | 1.07 | 71 | 71 | 71 | 16354 |
| 1731605400 | 70.25 | 1.75 | 2.55 | 70.25 | 70.25 | 70.25 | 17176 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
